Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Supervielle S.A. ADR (NY: SUPV )

6.590 +0.190 (+2.97%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.750 1.813 1.721 1.731 231,503 -0.05(-2.72%)
Apr 28, 2022 1.769 1.789 1.716 1.779 393,980 +0.03(+1.66%)
Apr 27, 2022 1.702 1.760 1.668 1.750 589,029 +0.05(+2.84%)
Apr 26, 2022 1.779 1.779 1.702 1.702 479,272 -0.10(-5.38%)
Apr 25, 2022 1.740 1.798 1.687 1.798 403,185 +0.05(+2.76%)
Apr 22, 2022 1.827 1.847 1.721 1.750 708,700 -0.03(-1.63%)
Apr 21, 2022 1.847 1.861 1.750 1.779 480,207 -0.06(-3.16%)
Apr 20, 2022 1.856 1.895 1.818 1.837 318,850 -0.03(-1.55%)
Apr 19, 2022 1.895 1.895 1.847 1.866 215,484 -0.01(-0.52%)
Apr 18, 2022 1.876 1.919 1.837 1.876 296,443 +0.01(+0.52%)
Apr 14, 2022 1.837 1.915 1.836 1.866 376,696 +0.01(+0.52%)
Apr 13, 2022 1.856 1.881 1.837 1.856 201,154 +0.00(+0.00%)
Apr 12, 2022 1.866 1.905 1.827 1.856 297,516 -0.03(-1.54%)
Apr 11, 2022 1.905 1.915 1.871 1.885 134,657 -0.04(-2.01%)
Apr 08, 2022 1.885 1.939 1.885 1.924 195,439 +0.02(+1.01%)
Apr 07, 2022 1.895 1.924 1.876 1.905 135,273 +0.01(+0.51%)
Apr 06, 2022 1.895 1.934 1.857 1.895 304,321 -0.04(-2.00%)
Apr 05, 2022 2.021 2.031 1.905 1.934 303,428 -0.07(-3.38%)
Apr 04, 2022 2.031 2.041 1.973 2.002 181,819 -0.01(-0.48%)
Apr 01, 2022 1.944 2.021 1.944 2.011 364,515 +0.06(+2.97%)
Mar 31, 2022 1.963 2.011 1.934 1.953 221,895 +0.00(+0.00%)
Mar 30, 2022 1.924 2.002 1.924 1.953 315,648 +0.01(+0.50%)
Mar 29, 2022 1.905 1.973 1.905 1.944 387,739 +0.03(+1.51%)
Mar 28, 2022 1.876 1.915 1.871 1.915 168,276 +0.00(+0.00%)
Mar 25, 2022 1.876 1.939 1.876 1.915 192,839 +0.03(+1.54%)
Mar 24, 2022 1.827 1.939 1.827 1.885 410,519 +0.06(+3.17%)
Mar 23, 2022 1.847 1.924 1.827 1.827 327,754 -0.02(-1.05%)
Mar 22, 2022 1.837 1.895 1.808 1.847 243,117 +0.00(+0.00%)
Mar 21, 2022 1.837 1.905 1.832 1.847 270,989 +0.00(+0.00%)
Mar 18, 2022 1.818 1.905 1.818 1.847 527,354 -0.02(-1.04%)
Mar 17, 2022 1.808 1.876 1.808 1.866 331,658 +0.05(+2.66%)
Mar 16, 2022 1.789 1.847 1.779 1.818 425,417 +0.01(+0.53%)
Mar 15, 2022 1.837 1.854 1.789 1.808 261,340 -0.03(-1.58%)
Mar 14, 2022 1.876 1.895 1.818 1.837 293,732 -0.05(-2.56%)
Mar 11, 2022 2.021 2.021 1.866 1.885 357,543 -0.05(-2.50%)
Mar 10, 2022 1.837 1.953 1.837 1.934 779,316 +0.07(+3.63%)
Mar 09, 2022 1.895 1.932 1.856 1.866 717,017 +0.01(+0.52%)
Mar 08, 2022 1.798 1.924 1.797 1.856 488,389 +0.06(+3.23%)
Mar 07, 2022 1.866 1.924 1.774 1.798 481,504 -0.04(-2.11%)
Mar 04, 2022 1.876 1.895 1.808 1.837 143,741 -0.06(-3.06%)
Mar 03, 2022 1.934 1.963 1.808 1.895 475,342 -0.03(-1.51%)
Mar 02, 2022 1.760 1.934 1.760 1.924 451,299 +0.15(+8.15%)
Mar 01, 2022 1.808 1.808 1.750 1.779 253,331 -0.02(-1.07%)
Feb 28, 2022 1.876 1.914 1.779 1.798 293,465 -0.10(-5.10%)
Feb 25, 2022 1.866 1.910 1.827 1.895 333,174 +0.03(+1.55%)
Feb 24, 2022 1.885 1.890 1.779 1.866 692,290 -0.07(-3.50%)
Feb 23, 2022 1.934 1.963 1.866 1.934 285,676 +0.04(+2.04%)
Feb 22, 2022 1.885 1.982 1.876 1.895 613,952 +0.02(+1.03%)
Feb 18, 2022 1.876 0 +0.08(+4.30%)
Feb 17, 2022 1.876 1.895 1.789 1.798 227,625 -0.09(-4.62%)
Feb 16, 2022 1.847 1.910 1.827 1.885 353,195 +0.08(+4.28%)
Feb 15, 2022 1.808 1.808 1.760 1.808 218,648 +0.06(+3.31%)
Feb 14, 2022 1.740 1.818 1.740 1.750 183,048 -0.05(-2.69%)
Feb 11, 2022 1.740 1.900 1.740 1.798 353,224 +0.04(+2.20%)
Feb 10, 2022 1.818 1.866 1.760 1.760 272,432 -0.07(-3.70%)
Feb 09, 2022 1.798 1.837 1.789 1.827 201,507 +0.04(+2.16%)
Feb 08, 2022 1.856 1.905 1.789 1.789 204,830 -0.08(-4.14%)
Feb 07, 2022 1.818 1.876 1.808 1.866 97,956 +0.04(+2.12%)
Feb 04, 2022 1.808 1.828 1.789 1.827 78,018 +0.02(+1.07%)
Feb 03, 2022 1.837 1.856 1.808 1.808 107,085 -0.04(-2.09%)
Feb 02, 2022 1.866 1.885 1.818 1.847 131,953 -0.04(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.